TipRanks
Go Ultimate55% OFF

Marblegate Capital Corp (MGTE) Historical Prices

MGTE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.750.790.700.700.70-6.67%59,77514.20
Oct 29, 20260.820.820.680.750.75+0.00%11,0012.72
Oct 28, 20260.820.820.740.750.75-6.25%14,3223.72
Oct 27, 20260.850.850.800.800.80-0.37%57,80417.95
Oct 26, 20260.830.850.800.800.80+6.08%5030.16
Oct 23, 20260.790.800.760.760.76-6.08%9,4633.07
Oct 22, 20260.850.850.810.810.81-5.18%1,3360.43
Oct 21, 20260.840.850.840.850.85+0.00%5,2941.75
Oct 20, 20260.850.850.850.850.85-4.39%25,5069.67
Oct 19, 20260.900.900.890.890.89-1.22%8000.28
Oct 16, 20260.900.900.840.900.90+0.00%3,5081.24
Oct 15, 20260.900.900.900.900.90-5.26%5,0001.82
Oct 14, 20260.910.950.910.950.95+0.00%2000.07
Oct 13, 20260.950.990.850.950.95+7.95%3,4241.26
Oct 12, 20260.880.880.880.880.88-12.00%3,3001.23
Oct 09, 20261.001.001.001.001.00+0.00%00.00
Oct 08, 20261.001.001.001.001.00+0.00%00.00
Oct 07, 20261.001.001.001.001.00+5.26%1540.05
Oct 06, 20261.001.000.950.950.95+0.00%2560.09
Oct 05, 20260.940.950.940.950.95-5.00%1,4590.49
Oct 02, 20261.001.001.001.001.00+1.01%1000.03
Oct 01, 20261.001.000.980.990.99+4.21%3,2131.08
Sep 30, 20261.001.000.950.950.95+3.71%4,2501.46
Sep 29, 20260.980.980.900.920.92-8.40%5,8142.06
Sep 28, 20261.001.001.001.001.00+5.26%2500.09
Sep 25, 20260.951.000.900.950.95+1.60%00.00
Sep 24, 20260.940.940.940.940.94+0.00%4,0011.42
Sep 23, 20260.941.000.870.940.94-6.50%00.00
Sep 22, 20261.001.000.861.001.00+0.00%2,3850.86
Sep 21, 20261.001.001.001.001.00+4.71%3000.11
Sep 18, 20261.001.000.860.960.96-4.50%8900.32
Sep 17, 20261.001.001.001.001.00+0.00%2520.09
Sep 16, 20261.001.001.001.001.00+5.82%2500.09
Sep 15, 20260.950.950.950.950.95-5.50%2500.09
Sep 14, 20261.021.020.951.001.00-4.76%2,8721.03
Sep 11, 20261.071.090.971.051.05+0.96%7,0002.31
Sep 10, 20261.041.071.021.041.04+0.00%1,5380.51
Sep 09, 20260.971.040.881.041.04+8.90%7,8882.71
Sep 08, 20261.011.070.920.960.96-13.18%6,6442.23
Sep 07, 20261.081.101.051.101.10+0.00%00.00
Sep 04, 20261.081.101.051.101.10+8.91%1,8110.56
Sep 03, 20261.011.070.961.011.01+0.00%6,9011.94
Sep 02, 20261.131.130.991.011.01-4.72%5,8351.66
Sep 01, 20261.081.251.061.061.06-12.11%2,6710.66
Aug 31, 20261.211.211.211.211.21+3.61%2500.06
Aug 28, 20261.191.191.151.161.16-10.46%8570.20
Aug 27, 20261.301.301.301.301.30+2.36%1030.02
Aug 26, 20261.271.301.241.271.27-2.31%00.00
Aug 25, 20261.301.301.301.301.30+1.96%1500.03
Aug 24, 20261.281.301.251.281.28-0.78%00.00